Canada Markets open in 2 hrs 14 mins

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.49-1.29 (-1.24%)
At close: 04:00PM EDT
102.49 0.00 (0.00%)
After hours: 04:13PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS230120C000750002022-07-22 10:00AM EDT75.0024.4026.9031.400.00--258.72%
NTRS230120C000925002022-07-20 1:04PM EDT92.5012.0013.6015.500.00--138.26%
NTRS230120C000975002022-07-26 9:53AM EDT97.508.0010.1012.000.00--335.71%
NTRS230120C001000002022-08-09 10:13AM EDT100.007.708.9010.300.00-26734.15%
NTRS230120C001050002022-08-10 9:50AM EDT105.006.505.907.90+0.70+12.07%-833.69%
NTRS230120C001100002022-08-08 9:44AM EDT110.004.004.005.900.00--1133.17%
NTRS230120C001150002022-08-11 12:33PM EDT115.003.002.604.10+0.61+25.52%113831.84%
NTRS230120C001200002022-08-09 2:10PM EDT120.001.801.702.950.00-15231.70%
NTRS230120C001250002022-08-02 11:40AM EDT125.001.201.103.400.00-119438.14%
NTRS230120C001400002022-07-26 11:15AM EDT140.000.500.152.850.00--446.41%
NTRS230120C001450002022-07-29 10:32AM EDT145.000.420.004.800.00--359.61%
NTRS230120C001550002022-08-05 10:35AM EDT155.000.450.000.500.00-1336.45%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS230120P000475002022-07-18 3:32PM EDT47.501.000.004.800.00--197.75%
NTRS230120P000500002022-07-28 3:47PM EDT50.000.250.003.000.00--181.08%
NTRS230120P000600002022-08-01 1:06PM EDT60.000.700.001.900.00--15656.64%
NTRS230120P000650002022-07-05 3:28PM EDT65.001.750.004.800.00--8164.32%
NTRS230120P000750002022-08-09 10:18AM EDT75.001.850.104.800.00-41864.11%
NTRS230120P000800002022-08-10 9:49AM EDT80.002.001.552.05-0.50-20.00%22539.21%
NTRS230120P000825002022-08-10 9:48AM EDT82.502.400.405.00-0.40-14.29%2752.45%
NTRS230120P000850002022-08-10 9:49AM EDT85.002.751.953.40-0.55-16.67%21640.11%
NTRS230120P000875002022-08-10 9:49AM EDT87.503.402.554.00-0.50-12.82%2739.38%
NTRS230120P000900002022-08-10 9:46AM EDT90.003.903.104.50-0.60-13.33%21737.85%
NTRS230120P000925002022-08-10 9:42AM EDT92.504.603.505.20-0.80-14.81%2436.93%
NTRS230120P000950002022-08-10 9:49AM EDT95.005.404.206.30-0.80-12.90%12237.33%
NTRS230120P000975002022-08-10 9:50AM EDT97.506.304.906.90-0.90-12.50%1435.29%
NTRS230120P001000002022-08-10 9:53AM EDT100.007.105.807.90-1.40-16.47%3634.51%
NTRS230120P001050002022-07-07 9:55AM EDT105.0013.758.7013.000.00--1043.41%
NTRS230120P001100002022-07-07 9:54AM EDT110.0017.6013.0014.800.00--5038.48%